Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.85 | 37.85 | 36.43 | 36.48 | 10,015,364 | -1.97(-5.12%) |
Sep 27, 2002 | 39.74 | 40.09 | 38.36 | 38.45 | 5,852,450 | -1.92(-4.76%) |
Sep 26, 2002 | 40.19 | 40.55 | 39.89 | 40.37 | 5,780,601 | +0.44(+1.10%) |
Sep 25, 2002 | 40.19 | 40.36 | 39.02 | 39.93 | 4,941,251 | +0.34(+0.85%) |
Sep 24, 2002 | 40.46 | 40.55 | 39.32 | 39.59 | 6,451,749 | -0.87(-2.15%) |
Sep 23, 2002 | 41.15 | 41.38 | 40.07 | 40.46 | 4,558,833 | -1.26(-3.02%) |
Sep 20, 2002 | 41.17 | 41.99 | 40.79 | 41.72 | 3,371,239 | +0.56(+1.36%) |
Sep 19, 2002 | 41.21 | 42.16 | 41.16 | 41.16 | 2,872,130 | -0.85(-2.01%) |
Sep 18, 2002 | 41.48 | 42.29 | 41.42 | 42.01 | 3,767,993 | -0.14(-0.33%) |
Sep 17, 2002 | 43.67 | 43.79 | 42.10 | 42.15 | 3,803,501 | -0.92(-2.14%) |
Sep 16, 2002 | 43.18 | 43.58 | 42.62 | 43.07 | 2,775,108 | -0.11(-0.26%) |
Sep 13, 2002 | 42.30 | 43.42 | 42.00 | 43.18 | 3,608,791 | +0.88(+2.07%) |
Sep 12, 2002 | 43.31 | 43.42 | 42.31 | 42.31 | 2,756,938 | -1.27(-2.92%) |
Sep 11, 2002 | 43.55 | 43.83 | 43.43 | 43.58 | 3,752,323 | +0.45(+1.04%) |
Sep 10, 2002 | 42.41 | 43.31 | 42.20 | 43.13 | 4,314,780 | +0.74(+1.74%) |
Sep 09, 2002 | 41.35 | 42.59 | 41.09 | 42.39 | 3,227,041 | +1.04(+2.51%) |
Sep 06, 2002 | 41.27 | 41.75 | 40.67 | 41.35 | 6,087,835 | +0.62(+1.53%) |
Sep 05, 2002 | 40.49 | 40.79 | 39.27 | 40.73 | 5,434,692 | -0.42(-1.02%) |
Sep 04, 2002 | 40.52 | 41.32 | 40.13 | 41.15 | 3,268,050 | +0.95(+2.37%) |
Sep 03, 2002 | 41.21 | 41.22 | 40.10 | 40.20 | 3,032,498 | -1.63(-3.89%) |
Aug 30, 2002 | 41.35 | 42.35 | 41.03 | 41.82 | 2,013,941 | +0.50(+1.20%) |
Aug 29, 2002 | 40.34 | 41.69 | 40.19 | 41.32 | 2,633,577 | +0.17(+0.42%) |
Aug 28, 2002 | 40.95 | 41.57 | 40.64 | 41.15 | 2,863,961 | -0.40(-0.97%) |
Aug 27, 2002 | 42.39 | 42.52 | 41.18 | 41.55 | 3,731,152 | -1.27(-2.97%) |
Aug 26, 2002 | 42.91 | 43.07 | 42.00 | 42.82 | 2,341,847 | -0.08(-0.18%) |
Aug 23, 2002 | 42.99 | 43.33 | 42.63 | 42.90 | 2,042,281 | -0.62(-1.42%) |
Aug 22, 2002 | 43.83 | 44.03 | 42.87 | 43.52 | 2,857,960 | -0.31(-0.70%) |
Aug 21, 2002 | 43.91 | 44.16 | 42.90 | 43.83 | 2,558,728 | +0.13(+0.29%) |
Aug 20, 2002 | 44.21 | 44.21 | 43.13 | 43.70 | 2,931,810 | +0.90(+2.10%) |
Aug 16, 2002 | 42.88 | 43.37 | 42.11 | 42.80 | 5,104,453 | -0.19(-0.43%) |
Aug 15, 2002 | 41.78 | 43.19 | 41.68 | 42.99 | 5,846,282 | +1.75(+4.23%) |
Aug 14, 2002 | 39.68 | 41.24 | 39.53 | 41.24 | 4,568,502 | +2.03(+5.17%) |
Aug 13, 2002 | 39.56 | 40.61 | 39.08 | 39.21 | 4,631,516 | -0.53(-1.33%) |
Aug 12, 2002 | 39.57 | 39.82 | 39.02 | 39.74 | 5,349,840 | +0.00(+0.00%) |
Aug 07, 2002 | 40.34 | 40.37 | 38.91 | 39.74 | 4,247,598 | +0.56(+1.42%) |
Aug 06, 2002 | 38.81 | 40.10 | 38.39 | 39.18 | 4,560,167 | +1.48(+3.93%) |
Aug 05, 2002 | 38.15 | 38.54 | 37.69 | 37.70 | 6,366,397 | -1.04(-2.69%) |
Aug 02, 2002 | 38.69 | 38.81 | 37.61 | 38.75 | 5,434,692 | -0.26(-0.68%) |
Aug 01, 2002 | 39.02 | 39.56 | 38.52 | 39.01 | 5,104,953 | -0.58(-1.47%) |
Jul 31, 2002 | 39.89 | 39.89 | 38.44 | 39.59 | 6,050,494 | -0.73(-1.82%) |
Jul 30, 2002 | 40.82 | 41.17 | 39.60 | 40.32 | 4,841,895 | -0.50(-1.22%) |
Jul 29, 2002 | 39.65 | 41.16 | 39.62 | 40.82 | 4,473,648 | +1.44(+3.66%) |
Jul 26, 2002 | 39.29 | 39.44 | 38.18 | 39.38 | 5,633,402 | +0.68(+1.77%) |
Jul 25, 2002 | 38.33 | 38.81 | 36.71 | 38.70 | 5,990,314 | +0.31(+0.80%) |
Jul 24, 2002 | 33.89 | 38.69 | 33.83 | 38.39 | 6,464,585 | +3.78(+10.92%) |
Jul 23, 2002 | 34.55 | 35.75 | 34.13 | 34.61 | 5,591,560 | +0.58(+1.71%) |
Jul 22, 2002 | 35.39 | 36.11 | 33.66 | 34.03 | 7,346,778 | -1.70(-4.75%) |
Jul 19, 2002 | 37.19 | 37.30 | 35.72 | 35.73 | 4,837,728 | -2.19(-5.77%) |
Jul 17, 2002 | 39.65 | 40.31 | 37.19 | 37.92 | 6,043,326 | -2.27(-5.64%) |
Jul 12, 2002 | 41.69 | 41.91 | 39.77 | 40.19 | 3,862,680 | -1.33(-3.19%) |
Jul 11, 2002 | 41.87 | 42.58 | 39.78 | 41.51 | 6,512,762 | -0.51(-1.21%) |
Jul 10, 2002 | 43.28 | 43.53 | 41.63 | 42.02 | 4,508,822 | -0.64(-1.50%) |
Jul 09, 2002 | 43.49 | 43.49 | 42.66 | 42.66 | 3,195,367 | -0.83(-1.90%) |
Jul 08, 2002 | 42.60 | 43.78 | 43.06 | 43.49 | 2,865,128 | +0.04(+0.08%) |
Jul 05, 2002 | 42.71 | 43.61 | 42.47 | 43.45 | 1,736,881 | +1.31(+3.10%) |
Jul 04, 2002 | 40.97 | 42.29 | 40.68 | 42.15 | 2,105,962 | +0.00(+0.00%) |
Jul 03, 2002 | 40.97 | 42.29 | 40.68 | 42.15 | 2,105,962 | +1.18(+2.87%) |
Jul 02, 2002 | 42.05 | 42.41 | 40.93 | 40.97 | 3,242,378 | -1.08(-2.57%) |